588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184500,16878682110,18550,18550,18550,18550,8785
|
|
20250106,184400,16878682110,18550,18550,18550,18550,0
|
|
20250106,184300,16878682110,18550,18550,18550,18550,0
|
|
20250106,184200,16878682110,18550,18550,18550,18550,0
|
|
20250106,184100,16878682110,18550,18550,18550,18550,0
|
|
20250106,184000,16878682110,18550,18550,18550,18550,0
|
|
20250106,183900,16878682110,18550,18550,18550,18550,0
|
|
20250106,183800,16878682110,18550,18550,18550,18550,0
|
|
20250106,183700,16878682110,18550,18550,18550,18550,0
|
|
20250106,183600,16878682110,18550,18550,18550,18550,0
|
|
20250106,183500,16878682110,18550,18550,18550,18550,0
|
|
20250106,183400,16878682110,18550,18550,18550,18550,0
|
|
20250106,183300,16878682110,18550,18550,18550,18550,0
|
|
20250106,183200,16878682110,18550,18550,18550,18550,0
|
|
20250106,183100,16878682110,18550,18550,18550,18550,0
|
|
20250106,183000,16878682110,18550,18550,18550,18550,0
|
|
20250106,182900,16878682110,18550,18550,18550,18550,0
|
|
20250106,182800,16878682110,18550,18550,18550,18550,0
|
|
20250106,182700,16878682110,18550,18550,18550,18550,0
|
|
20250106,182600,16878682110,18550,18550,18550,18550,0
|
|
20250106,182500,16878682110,18550,18550,18550,18550,0
|
|
20250106,182400,16878682110,18550,18550,18550,18550,0
|
|
20250106,182300,16878682110,18550,18550,18550,18550,0
|
|
20250106,182200,16878682110,18550,18550,18550,18550,0
|
|
20250106,182100,16878682110,18550,18550,18550,18550,0
|
|
20250106,182000,16878682110,18550,18550,18550,18550,0
|
|
20250106,181900,16878682110,18550,18550,18550,18550,0
|
|
20250106,181800,16878682110,18550,18550,18550,18550,0
|
|
20250106,181700,16878682110,18550,18550,18550,18550,0
|
|
20250106,181600,16878682110,18550,18550,18550,18550,0
|
|
20250106,181500,16878682110,18550,18550,18550,18550,8785
|
|
20250106,181400,16878682110,18550,18550,18550,18550,0
|
|
20250106,181300,16878682110,18550,18550,18550,18550,0
|
|
20250106,181200,16878682110,18550,18550,18550,18550,0
|
|
20250106,181100,16878682110,18550,18550,18550,18550,0
|
|
20250106,181000,16878682110,18550,18550,18550,18550,0
|
|
20250106,180900,16878682110,18550,18550,18550,18550,0
|
|
20250106,180800,16878682110,18550,18550,18550,18550,0
|
|
20250106,180700,16878682110,18550,18550,18550,18550,0
|
|
20250106,180600,16878682110,18550,18550,18550,18550,0
|
|
20250106,180500,16878682110,18550,18550,18550,18550,0
|
|
20250106,180400,16878682110,18550,18550,18550,18550,0
|
|
20250106,180300,16878682110,18550,18550,18550,18550,0
|
|
20250106,180200,16878682110,18550,18550,18550,18550,0
|
|
20250106,180100,16878682110,18550,18550,18550,18550,0
|
|
20250106,180000,16878682110,18550,18550,18550,18550,0
|
|
20250106,175900,16878682110,18550,18550,18550,18550,0
|
|
20250106,175800,16878682110,18550,18550,18550,18550,0
|
|
20250106,175700,16878682110,18550,18550,18550,18550,0
|
|
20250106,175600,16878682110,18550,18550,18550,18550,0
|
|
20250106,175500,16878682110,18550,18550,18550,18550,0
|
|
20250106,175400,16878682110,18550,18550,18550,18550,0
|
|
20250106,175300,16878682110,18550,18550,18550,18550,0
|
|
20250106,175200,16878682110,18550,18550,18550,18550,0
|
|
20250106,175100,16878682110,18550,18550,18550,18550,0
|
|
20250106,175000,16878682110,18550,18550,18550,18550,0
|
|
20250106,174900,16878682110,18550,18550,18550,18550,0
|
|
20250106,174800,16878682110,18550,18550,18550,18550,0
|
|
20250106,174700,16878682110,18550,18550,18550,18550,0
|
|
20250106,174600,16878682110,18550,18550,18550,18550,0
|
|
20250106,174500,16878682110,18550,18550,18550,18550,8785
|
|
20250106,174400,16878682110,18550,18550,18550,18550,0
|
|
20250106,174300,16878682110,18550,18550,18550,18550,0
|
|
20250106,174200,16878682110,18550,18550,18550,18550,0
|
|
20250106,174100,16878682110,18550,18550,18550,18550,0
|
|
20250106,174000,16878682110,18550,18550,18550,18550,0
|
|
20250106,173900,16878682110,18550,18550,18550,18550,0
|
|
20250106,173800,16878682110,18550,18550,18550,18550,0
|
|
20250106,173700,16878682110,18550,18550,18550,18550,0
|
|
20250106,173600,16878682110,18550,18550,18550,18550,0
|
|
20250106,173500,16878682110,18550,18550,18550,18550,0
|
|
20250106,173400,16878682110,18550,18550,18550,18550,0
|
|
20250106,173300,16878682110,18550,18550,18550,18550,0
|
|
20250106,173200,16878682110,18550,18550,18550,18550,0
|
|
20250106,173100,16878682110,18550,18550,18550,18550,0
|
|
20250106,173000,16878682110,18550,18550,18550,18550,0
|
|
20250106,172900,16878682110,18550,18550,18550,18550,0
|
|
20250106,172800,16878682110,18550,18550,18550,18550,0
|
|
20250106,172700,16878682110,18550,18550,18550,18550,0
|
|
20250106,172600,16878682110,18550,18550,18550,18550,0
|
|
20250106,172500,16878682110,18550,18550,18550,18550,0
|
|
20250106,172400,16878682110,18550,18550,18550,18550,0
|
|
20250106,172300,16878682110,18550,18550,18550,18550,0
|
|
20250106,172200,16878682110,18550,18550,18550,18550,0
|
|
20250106,172100,16878682110,18550,18550,18550,18550,0
|
|
20250106,172000,16878682110,18550,18550,18550,18550,0
|
|
20250106,171900,16878682110,18550,18550,18550,18550,0
|
|
20250106,171800,16878682110,18550,18550,18550,18550,0
|
|
20250106,171700,16878682110,18550,18550,18550,18550,0
|
|
20250106,171600,16878682110,18550,18550,18550,18550,0
|
|
20250106,171500,16878682110,18550,18550,18550,18550,8785
|
|
20250106,171400,16878682110,18550,18550,18550,18550,0
|
|
20250106,171300,16878682110,18550,18550,18550,18550,0
|
|
20250106,171200,16878682110,18550,18550,18550,18550,0
|
|
20250106,171100,16878682110,18550,18550,18550,18550,0
|
|
20250106,171000,16878682110,18550,18550,18550,18550,0
|
|
20250106,170900,16878682110,18550,18550,18550,18550,0
|
|
20250106,170800,16878682110,18550,18550,18550,18550,0
|
|
20250106,170700,16878682110,18550,18550,18550,18550,0
|
|
20250106,170600,16878682110,18550,18550,18550,18550,0
|
|
20250106,170500,16878682110,18550,18550,18550,18550,0
|
|
20250106,170400,16878682110,18550,18550,18550,18550,0
|
|
20250106,170300,16878682110,18550,18550,18550,18550,0
|
|
20250106,170200,16878682110,18550,18550,18550,18550,0
|
|
20250106,170100,16878682110,18550,18550,18550,18550,0
|
|
20250106,170000,16878682110,18550,18550,18550,18550,0
|
|
20250106,165900,16878682110,18550,18550,18550,18550,0
|
|
20250106,165800,16878682110,18550,18550,18550,18550,0
|
|
20250106,165700,16878682110,18550,18550,18550,18550,0
|
|
20250106,165600,16878682110,18550,18550,18550,18550,0
|
|
20250106,165500,16878682110,18550,18550,18550,18550,0
|
|
20250106,165400,16878682110,18550,18550,18550,18550,0
|
|
20250106,165300,16878682110,18550,18550,18550,18550,0
|
|
20250106,165200,16878682110,18550,18550,18550,18550,0
|
|
20250106,165100,16878682110,18550,18550,18550,18550,0
|
|
20250106,165000,16878682110,18550,18550,18550,18550,0
|
|
20250106,164900,16878682110,18550,18550,18550,18550,0
|
|
20250106,164800,16878682110,18550,18550,18550,18550,0
|
|
20250106,164700,16878682110,18550,18550,18550,18550,0
|
|
20250106,164600,16878682110,18550,18550,18550,18550,0
|
|
20250106,164500,16878682110,18550,18550,18550,18550,8785
|
|
20250106,164400,16878682110,18550,18550,18550,18550,0
|
|
20250106,164300,16878682110,18550,18550,18550,18550,0
|
|
20250106,164200,16878682110,18550,18550,18550,18550,0
|
|
20250106,164100,16878682110,18550,18550,18550,18550,0
|
|
20250106,164000,16878682110,18550,18550,18550,18550,0
|
|
20250106,163900,16878682110,18550,18550,18550,18550,0
|
|
20250106,163800,16878682110,18550,18550,18550,18550,0
|
|
20250106,163700,16878682110,18550,18550,18550,18550,0
|
|
20250106,163600,16878682110,18550,18550,18550,18550,0
|
|
20250106,163500,16878682110,18550,18550,18550,18550,0
|
|
20250106,163400,16878682110,18550,18550,18550,18550,0
|
|
20250106,163300,16878682110,18550,18550,18550,18550,0
|
|
20250106,163200,16878682110,18550,18550,18550,18550,0
|
|
20250106,163100,16878682110,18550,18550,18550,18550,0
|
|
20250106,163000,16878682110,18550,18550,18550,18550,0
|
|
20250106,162900,16878682110,18550,18550,18550,18550,0
|
|
20250106,162800,16878682110,18550,18550,18550,18550,0
|
|
20250106,162700,16878682110,18550,18550,18550,18550,0
|
|
20250106,162600,16878682110,18550,18550,18550,18550,0
|
|
20250106,162500,16878682110,18550,18550,18550,18550,0
|
|
20250106,162400,16878682110,18550,18550,18550,18550,0
|
|
20250106,162300,16878682110,18550,18550,18550,18550,0
|
|
20250106,162200,16878682110,18550,18550,18550,18550,0
|
|
20250106,162100,16878682110,18550,18550,18550,18550,0
|
|
20250106,162000,16878682110,18550,18550,18550,18550,0
|
|
20250106,161900,16878682110,18550,18550,18550,18550,0
|
|
20250106,161800,16878682110,18550,18550,18550,18550,0
|
|
20250106,161700,16878682110,18550,18550,18550,18550,0
|
|
20250106,161600,16878682110,18550,18550,18550,18550,0
|
|
20250106,161500,16878682110,18550,18550,18550,18550,8785
|
|
20250106,161400,16878682110,18550,18550,18550,18550,0
|
|
20250106,161300,16878682110,18550,18550,18550,18550,0
|
|
20250106,161200,16878682110,18550,18550,18550,18550,0
|
|
20250106,161100,16878682110,18550,18550,18550,18550,0
|
|
20250106,161000,16878682110,18550,18550,18550,18550,0
|
|
20250106,160900,16878682110,18550,18550,18550,18550,0
|
|
20250106,160800,16878682110,18550,18550,18550,18550,0
|
|
20250106,160700,16878682110,18550,18550,18550,18550,0
|
|
20250106,160600,16878682110,18550,18550,18550,18550,0
|
|
20250106,160500,16878682110,18550,18550,18550,18550,0
|
|
20250106,160400,16878682110,18550,18550,18550,18550,0
|
|
20250106,160300,16878682110,18550,18550,18550,18550,0
|
|
20250106,160200,16878682110,18550,18550,18550,18550,0
|
|
20250106,160100,16878682110,18550,18550,18550,18550,0
|
|
20250106,160000,16878682110,18550,18550,18550,18550,0
|
|
20250106,155900,16878682110,18550,18550,18550,18550,0
|
|
20250106,155800,16878682110,18550,18550,18550,18550,0
|
|
20250106,155700,16878682110,18550,18550,18550,18550,0
|
|
20250106,155600,16878682110,18550,18550,18550,18550,0
|
|
20250106,155500,16878682110,18550,18550,18550,18550,0
|
|
20250106,155400,16878682110,18550,18550,18550,18550,0
|
|
20250106,155300,16878682110,18550,18550,18550,18550,0
|
|
20250106,155200,16878682110,18550,18550,18550,18550,0
|
|
20250106,155100,16878682110,18550,18550,18550,18550,0
|
|
20250106,155000,16878682110,18550,18550,18550,18550,0
|
|
20250106,154900,16878682110,18550,18550,18550,18550,0
|
|
20250106,154800,16878682110,18550,18550,18550,18550,0
|
|
20250106,154700,16878682110,18550,18550,18550,18550,0
|
|
20250106,154600,16878682110,18550,18550,18550,18550,0
|
|
20250106,154500,16878682110,18550,18550,18550,18550,8785
|
|
20250106,154400,16878682110,18550,18550,18550,18550,0
|
|
20250106,154300,16878682110,18550,18550,18550,18550,0
|
|
20250106,154200,16878682110,18550,18550,18550,18550,0
|
|
20250106,154100,16878682110,18550,18550,18550,18550,0
|
|
20250106,154000,16878682110,18550,18550,18550,18550,0
|
|
20250106,153900,16878682110,18550,18550,18550,18550,0
|
|
20250106,153800,16878682110,18550,18550,18550,18550,0
|
|
20250106,153700,16878682110,18550,18550,18550,18550,0
|
|
20250106,153600,16878682110,18550,18550,18550,18550,0
|
|
20250106,153500,16878682110,18550,18550,18550,18550,0
|
|
20250106,153400,16878682110,18550,18550,18550,18550,0
|
|
20250106,153300,16878682110,18550,18550,18550,18550,0
|
|
20250106,153200,16878682110,18550,18550,18550,18550,0
|
|
20250106,153100,16878682110,18550,18550,18550,18550,0
|
|
20250106,153000,16878682110,18550,18550,18550,18550,8785
|
|
20250106,152900,16715720360,18470,18470,18470,18470,0
|
|
20250106,152800,16715720360,18470,18470,18470,18470,0
|
|
20250106,152700,16715720360,18470,18470,18470,18470,0
|
|
20250106,152600,16715720360,18470,18470,18470,18470,0
|
|
20250106,152500,16715720360,18470,18470,18470,18470,0
|
|
20250106,152400,16715720360,18470,18470,18470,18470,0
|
|
20250106,152300,16715720360,18470,18470,18470,18470,0
|
|
20250106,152200,16715720360,18470,18470,18470,18470,0
|
|
20250106,152100,16715720360,18470,18470,18470,18470,0
|
|
20250106,152000,16715720360,18470,18470,18470,18470,0
|
|
20250106,151900,16715720360,18470,18440,18470,18440,552
|
|
20250106,151800,16705531950,18460,18450,18460,18430,1990
|
|
20250106,151700,16668834770,18450,18450,18460,18440,743
|
|
20250106,151600,16655124210,18450,18460,18460,18450,770
|
|
20250106,151500,16640914590,18460,18460,18460,18440,880
|
|
20250106,151400,16624679360,18460,18450,18460,18450,498
|
|
20250106,151300,16615487480,18450,18460,18460,18440,1116
|
|
20250106,151200,16594894120,18450,18450,18460,18440,657
|
|
20250106,151100,16582768800,18450,18450,18460,18440,372
|
|
20250106,151000,16575905240,18440,18440,18440,18420,349
|
|
20250106,150900,16569472780,18440,18470,18470,18430,554
|
|
20250106,150800,16559252660,18460,18420,18470,18410,954
|
|
20250106,150700,16541676200,18420,18470,18470,18420,1287
|
|
20250106,150600,16517947680,18470,18450,18470,18450,403
|
|
20250106,150500,16510507870,18450,18440,18460,18430,504
|
|
20250106,150400,16501211920,18440,18380,18440,18380,695
|
|
20250106,150300,16488410540,18380,18400,18400,18380,15
|
|
20250106,150200,16488134650,18370,18380,18400,18370,1640
|
|
20250106,150100,16457997070,18390,18440,18440,18380,1381
|
|
20250106,150000,16432576010,18420,18450,18460,18420,724
|
|
20250106,145900,16419222330,18440,18400,18440,18400,196
|
|
20250106,145800,16415614850,18400,18450,18450,18390,333
|
|
20250106,145700,16409476810,18450,18470,18470,18450,98
|
|
20250106,145600,16407667820,18460,18370,18460,18360,645
|
|
20250106,145500,16395781510,18420,18380,18420,18370,907
|
|
20250106,145400,16379101510,18380,18380,18380,18360,613
|
|
20250106,145300,16367834640,18360,18360,18370,18360,91
|
|
20250106,145200,16366163400,18350,18370,18380,18350,102
|
|
20250106,145100,16364290750,18360,18360,18360,18340,140
|
|
20250106,145000,16361721810,18350,18360,18360,18330,916
|
|
20250106,144900,16344917880,18370,18390,18390,18360,78
|
|
20250106,144800,16343485180,18390,18390,18430,18350,530
|
|
20250106,144700,16333751410,18370,18360,18380,18350,1213
|
|
20250106,144600,16311488170,18360,18390,18390,18360,965
|
|
20250106,144500,16293758100,18400,18390,18400,18390,108
|
|
20250106,144400,16291771920,18390,18450,18450,18390,2606
|
|
20250106,144300,16243761580,18440,18460,18460,18440,808
|
|
20250106,144200,16228858980,18450,18470,18470,18450,649
|
|
20250106,144100,16216878170,18470,18470,18470,18460,171
|
|
20250106,144000,16213720130,18470,18490,18490,18460,300
|
|
20250106,143900,16208175790,18490,18490,18590,18480,516
|
|
20250106,143800,16198635050,18480,18490,18600,18480,1144
|
|
20250106,143700,16177400660,18490,18520,18520,18490,466
|
|
20250106,143600,16168777880,18550,18520,18550,18520,436
|
|
20250106,143500,16160697530,18520,18530,18540,18520,193
|
|
20250106,143400,16157122470,18520,18520,18530,18520,275
|
|
20250106,143300,16152029070,18520,18500,18520,18500,66
|
|
20250106,143200,16150808010,18500,18460,18530,18460,13
|
|
20250106,143100,16150567320,18520,18500,18520,18460,386
|
|
20250106,143000,16143428360,18480,18480,18490,18460,552
|
|
20250106,142900,16133227700,18480,18510,18510,18480,26
|
|
20250106,142800,16132746750,18450,18440,18450,18440,216
|
|
20250106,142700,16128763470,18430,18510,18510,18430,113
|
|
20250106,142600,16126673100,18420,18510,18510,18420,1720
|
|
20250106,142500,16094908720,18500,18500,18530,18490,2265
|
|
20250106,142400,16053001340,18500,18500,18500,18490,117
|
|
20250106,142300,16050836900,18490,18490,18500,18490,361
|
|
20250106,142200,16044161510,18500,18490,18500,18440,1171
|
|
20250106,142100,16022510900,18500,18490,18500,18430,804
|
|
20250106,142000,16007670620,18490,18440,18490,18440,1435
|
|
20250106,141900,15981140090,18430,18430,18480,18430,1187
|
|
20250106,141800,15959245830,18440,18440,18440,18430,312
|
|
20250106,141700,15953494700,18440,18440,18480,18440,733
|
|
20250106,141600,15939971670,18450,18480,18480,18430,868
|
|
20250106,141500,15923956170,18480,18470,18480,18450,467
|
|
20250106,141400,15915335190,18470,18470,18470,18470,193
|
|
20250106,141300,15911770480,18440,18450,18470,18440,494
|
|
20250106,141200,15902653950,18470,18450,18470,18440,1739
|
|
20250106,141100,15870554560,18460,18430,18470,18430,602
|
|
20250106,141000,15859448840,18430,18400,18430,18400,157
|
|
20250106,140900,15856559430,18390,18400,18400,18390,376
|
|
20250106,140800,15849641530,18390,18410,18410,18380,438
|
|
20250106,140700,15841585330,18440,18400,18440,18370,451
|
|
20250106,140600,15833281460,18370,18370,18370,18360,757
|
|
20250106,140500,15819377130,18370,18400,18410,18350,468
|
|
20250106,140400,15810780690,18400,18350,18400,18350,192
|
|
20250106,140300,15807256760,18350,18380,18380,18330,321
|
|
20250106,140200,15801362220,18380,18420,18420,18360,159
|
|
20250106,140100,15798435530,18360,18310,18360,18300,935
|
|
20250106,140000,15781314140,18310,18350,18360,18310,1706
|
|
20250106,135900,15750040200,18360,18380,18380,18360,333
|
|
20250106,135800,15743924350,18390,18390,18390,18380,178
|
|
20250106,135700,15740651250,18390,18390,18390,18380,85
|
|
20250106,135600,15739088590,18390,18440,18440,18390,232
|
|
20250106,135500,15734810610,18450,18350,18450,18330,3642
|
|
20250106,135400,15667879170,18330,18340,18360,18330,415
|
|
20250106,135300,15660267680,18330,18320,18380,18320,520
|
|
20250106,135200,15650728010,18320,18380,18380,18320,964
|
|
20250106,135100,15633047380,18380,18400,18400,18370,279
|
|
20250106,135000,15627919050,18400,18390,18400,18350,1193
|
|
20250106,134900,15605999880,18360,18370,18390,18360,1333
|
|
20250106,134800,15581523390,18380,18390,18400,18370,1113
|
|
20250106,134700,15561062200,18400,18400,18410,18390,1840
|
|
20250106,134600,15527207300,18400,18450,18460,18400,1300
|
|
20250106,134500,15503254880,18450,18460,18460,18430,589
|
|
20250106,134400,15492392810,18460,18510,18510,18450,457
|
|
20250106,134300,15483941800,18520,18450,18520,18450,1423
|
|
20250106,134200,15457610820,18450,18460,18460,18450,414
|
|
20250106,134100,15449969240,18460,18470,18500,18450,578
|
|
20250106,134000,15439297800,18450,18500,18500,18450,4751
|
|
20250106,133900,15351442780,18520,18520,18530,18500,1167
|
|
20250106,133800,15329836120,18520,18520,18530,18520,298
|
|
20250106,133700,15324316090,18520,18520,18530,18520,305
|
|
20250106,133600,15318667320,18520,18510,18530,18510,70
|
|
20250106,133500,15317371320,18510,18500,18510,18500,180
|
|
20250106,133400,15314039580,18500,18500,18510,18500,1145
|
|
20250106,133300,15292856920,18500,18550,18550,18500,2301
|
|
20250106,133200,15250253430,18550,18540,18560,18540,51
|
|
20250106,133100,15249307510,18530,18550,18560,18530,711
|
|
20250106,133000,15236127380,18550,18560,18560,18540,360
|
|
20250106,132900,15229448860,18560,18590,18590,18560,434
|
|
20250106,132800,15221383690,18590,18580,18590,18570,73
|
|
20250106,132700,15220027460,18580,18590,18590,18580,213
|
|
20250106,132600,15216069740,18580,18610,18610,18580,483
|
|
20250106,132500,15207086900,18610,18630,18630,18600,661
|
|
20250106,132400,15194778210,18630,18640,18650,18630,68
|
|
20250106,132300,15193510960,18620,18630,18650,18610,421
|
|
20250106,132200,15185665350,18640,18590,18650,18590,2530
|
|
20250106,132100,15138600320,18580,18550,18580,18540,785
|
|
20250106,132000,15124030300,18550,18530,18550,18530,221
|
|
20250106,131900,15119934960,18530,18530,18550,18530,45
|
|
20250106,131800,15119100770,18550,18530,18550,18520,342
|
|
20250106,131700,15112760450,18530,18520,18540,18520,973
|
|
20250106,131600,15094732970,18520,18520,18530,18520,78
|
|
20250106,131500,15093288310,18520,18510,18530,18500,348
|
|
20250106,131400,15086840720,18530,18530,18530,18490,3417
|
|
20250106,131300,15023617350,18530,18510,18560,18510,232
|
|
20250106,131200,15019317870,18510,18520,18520,18510,704
|
|
20250106,131100,15006283630,18530,18560,18560,18530,826
|
|
20250106,131000,14990970310,18550,18530,18560,18530,398
|
|
20250106,130900,14983594510,18530,18560,18590,18530,1756
|
|
20250106,130800,14951032200,18560,18590,18590,18540,1187
|
|
20250106,130700,14928985340,18590,18640,18640,18590,1095
|
|
20250106,130600,14908606160,18630,18650,18650,18630,102
|
|
20250106,130500,14906705140,18650,18640,18660,18640,514
|
|
20250106,130400,14897122020,18630,18630,18640,18630,360
|
|
20250106,130300,14890415050,18630,18630,18630,18610,251
|
|
20250106,130200,14885740440,18640,18620,18640,18590,2680
|
|
20250106,130100,14835872770,18620,18650,18650,18620,1933
|
|
20250106,130000,14799856560,18660,18630,18660,18630,301
|
|
20250106,125900,14794243410,18640,18630,18640,18630,32
|
|
20250106,125800,14793647030,18630,18630,18650,18630,750
|
|
20250106,125700,14779671080,18630,18640,18650,18630,425
|
|
20250106,125600,14771750960,18640,18640,18640,18640,20
|
|
20250106,125500,14771378160,18640,18640,18650,18630,419
|
|
20250106,125400,14763567730,18640,18660,18660,18640,205
|
|
20250106,125300,14759743680,18660,18650,18670,18650,752
|
|
20250106,125200,14745711340,18650,18620,18660,18610,1821
|
|
20250106,125100,14711790010,18620,18630,18630,18620,218
|
|
20250106,125000,14707728930,18630,18640,18640,18630,188
|
|
20250106,124900,14704225220,18640,18620,18640,18620,340
|
|
20250106,124800,14697892540,18650,18620,18650,18620,442
|
|
20250106,124700,14689656910,18630,18650,18650,18630,254
|
|
20250106,124600,14684924750,18630,18640,18650,18630,363
|
|
20250106,124500,14678158750,18650,18650,18660,18650,298
|
|
20250106,124400,14672601030,18650,18640,18650,18630,446
|
|
20250106,124300,14664286230,18640,18630,18640,18620,61
|
|
20250106,124200,14663149270,18630,18660,18660,18600,1517
|
|
20250106,124100,14634892290,18650,18650,18660,18650,49
|
|
20250106,124000,14633978330,18660,18650,18660,18640,437
|
|
20250106,123900,14625829960,18650,18680,18680,18650,337
|
|
20250106,123800,14619544390,18710,18710,18710,18660,2391
|
|
20250106,123700,14574841960,18720,18720,18730,18710,149
|
|
20250106,123600,14572053260,18710,18730,18730,18710,510
|
|
20250106,123500,14562509220,18720,18740,18760,18720,1795
|
|
20250106,123400,14528868030,18730,18720,18740,18720,969
|
|
20250106,123300,14510723890,18720,18730,18730,18710,614
|
|
20250106,123200,14499231580,18730,18720,18740,18720,109
|
|
20250106,123100,14497190740,18710,18720,18720,18710,90
|
|
20250106,123000,14495506740,18720,18710,18750,18710,236
|
|
20250106,122900,14491090280,18730,18710,18750,18690,331
|
|
20250106,122800,14484892490,18700,18730,18730,18700,3466
|
|
20250106,122700,14420060890,18730,18760,18760,18730,178
|
|
20250106,122600,14416723320,18750,18770,18770,18750,48
|
|
20250106,122500,14415822760,18730,18780,18780,18730,38
|
|
20250106,122400,14415110970,18750,18710,18760,18710,353
|
|
20250106,122300,14408497450,18710,18770,18780,18710,255
|
|
20250106,122200,14403714950,18780,18770,18780,18770,65
|
|
20250106,122100,14402494570,18770,18740,18770,18740,254
|
|
20250106,122000,14397729270,18750,18770,18770,18750,304
|
|
20250106,121900,14392027520,18780,18780,18790,18780,75
|
|
20250106,121800,14390618900,18790,18800,18800,18780,198
|
|
20250106,121700,14386897290,18800,18770,18840,18770,449
|
|
20250106,121600,14378466710,18770,18840,18840,18760,26
|
|
20250106,121500,14377977660,18840,18710,18890,18710,4600
|
|
20250106,121400,14291257650,18720,18740,18740,18700,676
|
|
20250106,121300,14278609840,18730,18760,18760,18730,371
|
|
20250106,121200,14271655500,18760,18780,18780,18750,1024
|
|
20250106,121100,14252440610,18780,18820,18820,18780,905
|
|
20250106,121000,14235426920,18820,18830,18830,18820,18
|
|
20250106,120900,14235087990,18810,18840,18850,18810,528
|
|
20250106,120800,14225142580,18840,18850,18860,18810,1005
|
|
20250106,120700,14206200660,18850,18820,18850,18810,298
|
|
20250106,120600,14200585840,18800,18820,18820,18800,312
|
|
20250106,120500,14194717120,18820,18820,18820,18810,133
|
|
20250106,120400,14192214950,18820,18800,18850,18800,163
|
|
20250106,120300,14189143170,18780,18770,18850,18770,381
|
|
20250106,120200,14181984620,18850,18800,18850,18760,737
|
|
20250106,120100,14168129360,18800,18790,18800,18760,137
|
|
20250106,120000,14165554340,18790,18770,18800,18700,1165
|
|
20250106,115900,14143727890,18750,18730,18750,18730,697
|
|
20250106,115800,14130669080,18730,18750,18760,18730,174
|
|
20250106,115700,14127407650,18770,18740,18770,18740,526
|
|
20250106,115600,14117547390,18740,18720,18770,18720,46
|
|
20250106,115500,14116684960,18720,18800,18800,18720,845
|
|
20250106,115400,14100841180,18800,18750,18800,18750,501
|
|
20250106,115300,14091432290,18760,18780,18780,18760,234
|
|
20250106,115200,14087042160,18780,18740,18780,18740,53
|
|
20250106,115100,14086047200,18740,18780,18780,18740,62
|
|
20250106,115000,14084883000,18780,18740,18780,18720,353
|
|
20250106,114900,14078268170,18720,18750,18780,18720,400
|
|
20250106,114800,14070770570,18750,18750,18750,18750,156
|
|
20250106,114700,14067845570,18750,18790,18790,18730,291
|
|
20250106,114600,14062387930,18730,18770,18790,18720,425
|
|
20250106,114500,14054416890,18770,18780,18780,18770,182
|
|
20250106,114400,14051000050,18780,18770,18780,18760,243
|
|
20250106,114300,14046440530,18800,18740,18800,18740,494
|
|
20250106,114200,14037174900,18750,18750,18750,18720,159
|
|
20250106,114100,14034194480,18780,18760,18780,18740,376
|
|
20250106,114000,14027142570,18770,18770,18800,18770,295
|
|
20250106,113900,14021601140,18770,18770,18780,18770,138
|
|
20250106,113800,14019010780,18770,18790,18800,18770,259
|
|
20250106,113700,14014146380,18790,18830,18840,18790,1329
|
|
20250106,113600,13989136720,18830,18800,18830,18780,884
|
|
20250106,113500,13972517230,18800,18800,18810,18800,875
|
|
20250106,113400,13956063620,18810,18800,18820,18800,115
|
|
20250106,113300,13953899690,18810,18810,18820,18800,749
|
|
20250106,113200,13939811420,18810,18760,18810,18760,263
|
|
20250106,113100,13934867070,18810,18750,18820,18750,565
|
|
20250106,113000,13924248620,18800,18760,18820,18750,1716
|
|
20250106,112900,13892011230,18780,18790,18790,18750,377
|
|
20250106,112800,13884934200,18790,18740,18790,18740,208
|
|
20250106,112700,13881035480,18810,18810,18810,18710,854
|
|
20250106,112600,13865012640,18810,18780,18810,18780,87
|
|
20250106,112500,13863376960,18800,18780,18820,18770,359
|
|
20250106,112400,13856628830,18780,18850,18860,18710,1450
|
|
20250106,112300,13829376730,18850,18860,18870,18850,291
|
|
20250106,112200,13823888710,18850,18870,18900,18850,261
|
|
20250106,112100,13818961890,18890,18850,18890,18850,701
|
|
20250106,112000,13805736570,18870,18860,18870,18840,276
|
|
20250106,111900,13800531930,18870,18860,18870,18840,1130
|
|
20250106,111800,13779219080,18860,18830,18860,18830,420
|
|
20250106,111700,13771304210,18830,18750,18870,18750,2182
|
|
20250106,111600,13730218520,18790,18710,18800,18710,1359
|
|
20250106,111500,13704700370,18750,18810,18810,18700,931
|
|
20250106,111400,13687215410,18810,18800,18830,18800,654
|
|
20250106,111300,13674907970,18830,18860,18860,18800,496
|
|
20250106,111200,13665569850,18860,18830,18860,18810,441
|
|
20250106,111100,13657260690,18840,18840,18850,18830,914
|
|
20250106,111000,13640037550,18840,18780,18840,18780,985
|
|
20250106,110900,13621496350,18810,18770,18810,18770,580
|
|
20250106,110800,13610597200,18770,18760,18790,18760,1230
|
|
20250106,110700,13587498750,18770,18820,18820,18710,1042
|
|
20250106,110600,13567938230,18840,18800,18840,18800,104
|
|
20250106,110500,13565981070,18810,18850,18850,18790,1276
|
|
20250106,110400,13541974360,18860,18900,18900,18850,1090
|
|
20250106,110300,13521388090,18900,18770,18900,18760,3781
|
|
20250106,110200,13450251700,18770,18650,18780,18650,3949
|
|
20250106,110100,13376337470,18680,18640,18690,18600,1264
|
|
20250106,110000,13352751680,18640,18640,18700,18640,739
|
|
20250106,105900,13338955560,18680,18690,18700,18650,442
|
|
20250106,105800,13330702130,18680,18680,18690,18650,127
|
|
20250106,105700,13328330830,18690,18600,18690,18600,2154
|
|
20250106,105600,13288188370,18600,18610,18610,18590,482
|
|
20250106,105500,13279223720,18620,18620,18620,18610,245
|
|
20250106,105400,13274664130,18620,18570,18620,18570,1701
|
|
20250106,105300,13243062090,18570,18570,18600,18550,499
|
|
20250106,105200,13233790800,18570,18550,18590,18550,129
|
|
20250106,105100,13231393440,18590,18620,18620,18570,384
|
|
20250106,105000,13224249680,18620,18530,18620,18530,6473
|
|
20250106,104900,13103948740,18530,18520,18540,18520,25
|
|
20250106,104800,13103485410,18520,18520,18520,18500,419
|
|
20250106,104700,13095727230,18540,18520,18540,18520,398
|
|
20250106,104600,13088353520,18510,18510,18520,18500,2484
|
|
20250106,104500,13042371490,18500,18520,18530,18500,254
|
|
20250106,104400,13037668130,18530,18510,18540,18510,676
|
|
20250106,104300,13025152430,18540,18510,18550,18500,491
|
|
20250106,104200,13016066290,18510,18510,18550,18490,163
|
|
20250106,104100,13013046590,18590,18550,18590,18480,2059
|
|
20250106,104000,12974939870,18550,18590,18610,18550,2819
|
|
20250106,103900,12922546210,18600,18600,18600,18580,274
|
|
20250106,103800,12917451950,18600,18560,18600,18530,2423
|
|
20250106,103700,12872425480,18510,18490,18560,18490,2310
|
|
20250106,103600,12829640040,18490,18550,18560,18460,5837
|
|
20250106,103500,12721645720,18560,18600,18600,18550,518
|
|
20250106,103400,12712026570,18600,18610,18640,18560,1078
|
|
20250106,103300,12691978440,18600,18650,18650,18600,3443
|
|
20250106,103200,12627865730,18650,18650,18660,18650,312
|
|
20250106,103100,12622046200,18650,18680,18680,18650,757
|
|
20250106,103000,12607913760,18700,18650,18710,18650,518
|
|
20250106,102900,12598241100,18650,18630,18670,18630,1585
|
|
20250106,102800,12568686580,18630,18680,18730,18620,1988
|
|
20250106,102700,12531582950,18730,18690,18730,18650,2121
|
|
20250106,102600,12491965750,18720,18720,18730,18670,508
|
|
20250106,102500,12482475140,18720,18730,18730,18720,265
|
|
20250106,102400,12477512910,18730,18680,18730,18660,1796
|
|
20250106,102300,12443946720,18700,18700,18730,18680,1307
|
|
20250106,102200,12419486720,18700,18760,18880,18700,1381
|
|
20250106,102100,12393609690,18770,18710,18770,18680,2694
|
|
20250106,102000,12343224200,18700,18830,18830,18700,4564
|
|
20250106,101900,12257760460,18840,18820,18930,18820,1839
|
|
20250106,101800,12223068340,18880,18920,18920,18780,1441
|
|
20250106,101700,12195878810,18930,18900,18940,18900,2889
|
|
20250106,101600,12141189600,18910,18870,18910,18840,3949
|
|
20250106,101500,12066643820,18870,18850,18890,18780,430
|
|
20250106,101400,12058543650,18850,18800,18900,18780,2543
|
|
20250106,101300,12010657510,18800,18810,18840,18790,595
|
|
20250106,101200,11999463100,18810,18890,18900,18800,1472
|
|
20250106,101100,11971734150,18900,18910,18970,18900,1356
|
|
20250106,101000,11946090090,18910,18960,18990,18910,2424
|
|
20250106,100900,11900131790,18970,18960,18990,18950,732
|
|
20250106,100800,11886249850,18960,18980,19010,18960,2555
|
|
20250106,100700,11837728160,18990,18990,19010,18980,2418
|
|
20250106,100600,11791794040,18990,18920,18990,18920,2450
|
|
20250106,100500,11745369360,18920,18870,18940,18800,3991
|
|
20250106,100400,11670146910,18870,18810,18870,18810,1890
|
|
20250106,100300,11634528220,18810,18760,18840,18710,2610
|
|
20250106,100200,11585456540,18710,18750,18790,18660,3410
|
|
20250106,100100,11521592080,18800,18750,18800,18730,2815
|
|
20250106,100000,11468764580,18750,18900,18900,18730,5326
|
|
20250106,095900,11368507190,18900,18950,19080,18900,6042
|
|
20250106,095800,11253642060,18950,19040,19040,18950,1915
|
|
20250106,095700,11217271760,19050,18990,19060,18990,5239
|
|
20250106,095600,11117611430,18980,19020,19020,18950,4765
|
|
20250106,095500,11027096370,19020,19010,19020,19000,9518
|
|
20250106,095400,10846158470,19020,19120,19120,18990,5565
|
|
20250106,095300,10740071130,19100,18890,19120,18890,18638
|
|
20250106,095200,10386081640,18890,18850,18900,18840,2801
|
|
20250106,095100,10333228100,18850,18850,18860,18820,1526
|
|
20250106,095000,10304478510,18850,18910,18910,18820,7758
|
|
20250106,094900,10157966820,18900,18810,18920,18800,9265
|
|
20250106,094800,9983131720,18800,18670,18820,18670,12092
|
|
20250106,094700,9756622740,18670,18700,18700,18630,2925
|
|
20250106,094600,9701990880,18660,18720,18740,18660,3496
|
|
20250106,094500,9636588450,18720,18520,18730,18500,6856
|
|
20250106,094400,9508824140,18560,18470,18560,18430,6316
|
|
20250106,094300,9392113260,18450,18440,18480,18420,2222
|
|
20250106,094200,9351109560,18430,18480,18480,18420,2543
|
|
20250106,094100,9304210420,18440,18520,18520,18420,5173
|
|
20250106,094000,9208726260,18520,18430,18520,18430,7566
|
|
20250106,093900,9068816800,18420,18360,18430,18340,4040
|
|
20250106,093800,8994534350,18350,18370,18380,18340,1272
|
|
20250106,093700,8971174560,18370,18370,18380,18360,587
|
|
20250106,093600,8960392290,18370,18310,18380,18290,2566
|
|
20250106,093500,8913331700,18320,18280,18320,18260,971
|
|
20250106,093400,8895565410,18280,18270,18280,18240,2816
|
|
20250106,093300,8844154520,18270,18340,18340,18260,2732
|
|
20250106,093200,8794166960,18340,18290,18350,18290,2152
|
|
20250106,093100,8754720080,18300,18240,18300,18240,1747
|
|
20250106,093000,8722790280,18190,18210,18240,18160,4454
|
|
20250106,092900,8641786300,18200,18210,18240,18200,1369
|
|
20250106,092800,8616843940,18210,18250,18250,18180,2208
|
|
20250106,092700,8576653880,18250,18400,18400,18190,6955
|
|
20250106,092600,8449619200,18400,18290,18400,18250,3555
|
|
20250106,092500,8384397800,18290,18210,18290,18170,5405
|
|
20250106,092400,8286027890,18210,18270,18280,18170,8479
|
|
20250106,092300,8131552640,18270,18300,18300,18230,5806
|
|
20250106,092200,8025478690,18270,18350,18350,18250,12087
|
|
20250106,092100,7804390140,18350,18500,18500,18290,8767
|
|
20250106,092000,7643442320,18510,18630,18640,18490,9134
|
|
20250106,091900,7474135860,18600,18550,18670,18530,8353
|
|
20250106,091800,7318933300,18560,18640,18690,18550,10158
|
|
20250106,091700,7130023230,18640,18690,18700,18600,9847
|
|
20250106,091600,6946520550,18700,18640,18730,18620,6530
|
|
20250106,091500,6824628900,18640,18680,18750,18630,6057
|
|
20250106,091400,6711537480,18750,18710,18810,18630,20062
|
|
20250106,091300,6336196130,18710,18730,18830,18700,25767
|
|
20250106,091200,5852888750,18730,19290,19290,18710,73246
|
|
20250106,091100,4455903730,19280,19280,19280,19280,0
|
|
20250106,091000,4455903730,19280,19280,19280,19280,0
|
|
20250106,090900,4455903730,19280,18800,19280,18760,34727
|
|
20250106,090800,3795477950,18760,18760,18870,18710,20377
|
|
20250106,090700,3412483170,18840,18340,18870,18330,40255
|
|
20250106,090600,2663885010,18340,18250,18350,18180,26648
|
|
20250106,090500,2177361770,18280,18110,18390,18090,31490
|
|
20250106,090400,1604112180,18100,17860,18140,17800,27251
|
|
20250106,090300,1115877680,17860,17530,17940,17530,18174
|
|
20250106,090200,793435520,17530,17370,17590,17340,7042
|
|
20250106,090100,670336390,17370,17260,17490,17250,6746
|
|
20250106,090000,553273430,17290,17530,17530,17240,31713
|